Bonterra Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.650 | 3.660 | 3.570 | 3.660 | 3.660 | 12,319 |
| 2025-11-06 | 3.660 | 3.660 | 3.580 | 3.610 | 3.610 | 15,807 |
| 2025-11-05 | 3.670 | 3.670 | 3.560 | 3.620 | 3.620 | 30,632 |
| 2025-11-04 | 3.580 | 3.610 | 3.550 | 3.570 | 3.570 | 14,310 |
| 2025-11-03 | 3.600 | 3.680 | 3.570 | 3.600 | 3.600 | 32,505 |
| 2025-10-31 | 3.610 | 3.620 | 3.550 | 3.620 | 3.620 | 38,900 |
| 2025-10-30 | 3.560 | 3.610 | 3.480 | 3.580 | 3.580 | 27,018 |
| 2025-10-29 | 3.560 | 3.560 | 3.510 | 3.560 | 3.560 | 23,543 |
| 2025-10-28 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 15,352 |
| 2025-10-27 | 3.610 | 3.660 | 3.550 | 3.590 | 3.590 | 22,535 |
| 2025-10-24 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 24,980 |
| 2025-10-23 | 3.570 | 3.670 | 3.480 | 3.630 | 3.630 | 105,652 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-13 | 0.0100 CAD |
| 2020-02-13 | 0.0100 CAD |
| 2020-01-14 | 0.0100 CAD |
| 2019-12-13 | 0.0100 CAD |
| 2019-11-14 | 0.0100 CAD |
| 2019-10-11 | 0.0100 CAD |
| 2019-09-13 | 0.0100 CAD |
| 2019-08-14 | 0.0100 CAD |
| 2019-07-12 | 0.0100 CAD |
| 2019-06-13 | 0.0100 CAD |
| 2019-05-14 | 0.0100 CAD |
| 2019-04-12 | 0.0100 CAD |
| 2019-03-14 | 0.0100 CAD |
| 2019-02-14 | 0.0100 CAD |
| 2019-01-14 | 0.0100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.